30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 183100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 3 | 20231204 | 183000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 4 | 20231204 | 182900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 5 | 20231204 | 182800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 6 | 20231204 | 182700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 7 | 20231204 | 182600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 8 | 20231204 | 182500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 9 | 20231204 | 182400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 10 | 20231204 | 182300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 11 | 20231204 | 182200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 12 | 20231204 | 182100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 13 | 20231204 | 182000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 14 | 20231204 | 181900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 15 | 20231204 | 181800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 16 | 20231204 | 181700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 17 | 20231204 | 181600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 18 | 20231204 | 181500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 19 | 20231204 | 181400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 20 | 20231204 | 181300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 21 | 20231204 | 181200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 22 | 20231204 | 181100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 23 | 20231204 | 181000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 24 | 20231204 | 180900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 25 | 20231204 | 180800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 26 | 20231204 | 180700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 27 | 20231204 | 180600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 28 | 20231204 | 180500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 29 | 20231204 | 180400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 30 | 20231204 | 180300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 31 | 20231204 | 180200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 32 | 20231204 | 180100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 33 | 20231204 | 180000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 34 | 20231204 | 175900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 35 | 20231204 | 175800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 36 | 20231204 | 175700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 37 | 20231204 | 175600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 38 | 20231204 | 175500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 39 | 20231204 | 175400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 40 | 20231204 | 175300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 41 | 20231204 | 175200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 42 | 20231204 | 175100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 43 | 20231204 | 175000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 44 | 20231204 | 174900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 45 | 20231204 | 174800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 46 | 20231204 | 174700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 47 | 20231204 | 174600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 48 | 20231204 | 174500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 49 | 20231204 | 174400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 50 | 20231204 | 174300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 51 | 20231204 | 174200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 52 | 20231204 | 174100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 53 | 20231204 | 174000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 54 | 20231204 | 173900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 55 | 20231204 | 173800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 56 | 20231204 | 173700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 57 | 20231204 | 173600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 58 | 20231204 | 173500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 59 | 20231204 | 173400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 60 | 20231204 | 173300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 61 | 20231204 | 173200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 62 | 20231204 | 173100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 63 | 20231204 | 173000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 64 | 20231204 | 172900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 65 | 20231204 | 172800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 66 | 20231204 | 172700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 67 | 20231204 | 172600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 68 | 20231204 | 172500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 69 | 20231204 | 172400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 70 | 20231204 | 172300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 71 | 20231204 | 172200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 72 | 20231204 | 172100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 73 | 20231204 | 172000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 74 | 20231204 | 171900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 75 | 20231204 | 171800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 76 | 20231204 | 171700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 77 | 20231204 | 171600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 78 | 20231204 | 171500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 79 | 20231204 | 171400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 80 | 20231204 | 171300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 81 | 20231204 | 171200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 82 | 20231204 | 171100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 83 | 20231204 | 171000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 84 | 20231204 | 170900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 85 | 20231204 | 170800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 86 | 20231204 | 170700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 87 | 20231204 | 170600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 88 | 20231204 | 170500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 89 | 20231204 | 170400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 90 | 20231204 | 170300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 91 | 20231204 | 170200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 92 | 20231204 | 170100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 93 | 20231204 | 170000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 94 | 20231204 | 165900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 95 | 20231204 | 165800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 96 | 20231204 | 165700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 97 | 20231204 | 165600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 98 | 20231204 | 165500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 99 | 20231204 | 165400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 100 | 20231204 | 165300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 101 | 20231204 | 165200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 102 | 20231204 | 165100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 103 | 20231204 | 165000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 104 | 20231204 | 164900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 105 | 20231204 | 164800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 106 | 20231204 | 164700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 107 | 20231204 | 164600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 108 | 20231204 | 164500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 109 | 20231204 | 164400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 110 | 20231204 | 164300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 111 | 20231204 | 164200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 112 | 20231204 | 164100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 113 | 20231204 | 164000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 114 | 20231204 | 163900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 115 | 20231204 | 163800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 116 | 20231204 | 163700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 117 | 20231204 | 163600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 118 | 20231204 | 163500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 119 | 20231204 | 163400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 120 | 20231204 | 163300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 121 | 20231204 | 163200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 122 | 20231204 | 163100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 123 | 20231204 | 163000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 124 | 20231204 | 162900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 125 | 20231204 | 162800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 126 | 20231204 | 162700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 127 | 20231204 | 162600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 128 | 20231204 | 162500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 129 | 20231204 | 162400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 130 | 20231204 | 162300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 131 | 20231204 | 162200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 132 | 20231204 | 162100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 133 | 20231204 | 162000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 134 | 20231204 | 161900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 135 | 20231204 | 161800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 136 | 20231204 | 161700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 137 | 20231204 | 161600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 138 | 20231204 | 161500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 139 | 20231204 | 161400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 140 | 20231204 | 161300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 141 | 20231204 | 161200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 142 | 20231204 | 161100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 143 | 20231204 | 161000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 144 | 20231204 | 160900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 145 | 20231204 | 160800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 146 | 20231204 | 160700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 147 | 20231204 | 160600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 148 | 20231204 | 160500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 149 | 20231204 | 160400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 150 | 20231204 | 160300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 151 | 20231204 | 160200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 152 | 20231204 | 160100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 153 | 20231204 | 160000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 154 | 20231204 | 155900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 155 | 20231204 | 155800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 156 | 20231204 | 155700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 157 | 20231204 | 155600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 158 | 20231204 | 155500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 159 | 20231204 | 155400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 160 | 20231204 | 155300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 161 | 20231204 | 155200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 162 | 20231204 | 155100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 163 | 20231204 | 155000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 164 | 20231204 | 154900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 165 | 20231204 | 154800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 166 | 20231204 | 154700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 167 | 20231204 | 154600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 168 | 20231204 | 154500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 169 | 20231204 | 154400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 170 | 20231204 | 154300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 171 | 20231204 | 154200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 172 | 20231204 | 154100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 173 | 20231204 | 154000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 174 | 20231204 | 153900 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 175 | 20231204 | 153800 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 176 | 20231204 | 153700 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 177 | 20231204 | 153600 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 178 | 20231204 | 153500 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 179 | 20231204 | 153400 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 180 | 20231204 | 153300 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 181 | 20231204 | 153200 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 0 |
| 182 | 20231204 | 153100 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 183 | 20231204 | 153000 | 4176006350 | 21300 | 21300 | 21300 | 21300 | 3238 |
| 184 | 20231204 | 152900 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20231204 | 152800 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20231204 | 152700 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20231204 | 152600 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20231204 | 152500 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20231204 | 152400 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20231204 | 152300 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20231204 | 152200 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20231204 | 152100 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20231204 | 152000 | 4107036950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20231204 | 151900 | 4107036950 | 21350 | 21450 | 21500 | 21350 | 292 |
| 195 | 20231204 | 151800 | 4100789100 | 21450 | 21350 | 21500 | 21350 | 195 |
| 196 | 20231204 | 151700 | 4096613050 | 21500 | 21450 | 21550 | 21400 | 346 |
| 197 | 20231204 | 151600 | 4089180050 | 21550 | 21400 | 21550 | 21400 | 102 |
| 198 | 20231204 | 151500 | 4086982250 | 21400 | 21550 | 21600 | 21400 | 1638 |
| 199 | 20231204 | 151400 | 4051642350 | 21550 | 21400 | 21550 | 21350 | 445 |
| 200 | 20231204 | 151300 | 4042101650 | 21550 | 21550 | 21550 | 21400 | 182 |
| 201 | 20231204 | 151200 | 4038186750 | 21550 | 21550 | 21550 | 21400 | 197 |
| 202 | 20231204 | 151100 | 4033953000 | 21400 | 21500 | 21500 | 21400 | 346 |
| 203 | 20231204 | 151000 | 4026535000 | 21500 | 21500 | 21500 | 21300 | 566 |
| 204 | 20231204 | 150900 | 4014416900 | 21500 | 21450 | 21500 | 21300 | 239 |
| 205 | 20231204 | 150800 | 4009306950 | 21300 | 21300 | 21450 | 21300 | 117 |
| 206 | 20231204 | 150700 | 4006804000 | 21500 | 21500 | 21500 | 21300 | 147 |
| 207 | 20231204 | 150600 | 4003652900 | 21500 | 21500 | 21500 | 21350 | 267 |
| 208 | 20231204 | 150500 | 3997937450 | 21500 | 21500 | 21500 | 21350 | 151 |
| 209 | 20231204 | 150400 | 3994698600 | 21350 | 21400 | 21500 | 21350 | 156 |
| 210 | 20231204 | 150300 | 3991355750 | 21350 | 21450 | 21450 | 21350 | 152 |
| 211 | 20231204 | 150200 | 3988100550 | 21350 | 21500 | 21500 | 21350 | 150 |
| 212 | 20231204 | 150100 | 3984885550 | 21350 | 21350 | 21500 | 21350 | 199 |
| 213 | 20231204 | 150000 | 3980614700 | 21350 | 21350 | 21500 | 21350 | 273 |
| 214 | 20231204 | 145900 | 3974746100 | 21350 | 21350 | 21500 | 21350 | 151 |
| 215 | 20231204 | 145800 | 3971507350 | 21300 | 21300 | 21500 | 21300 | 251 |
| 216 | 20231204 | 145700 | 3966154750 | 21400 | 21350 | 21400 | 21300 | 968 |
| 217 | 20231204 | 145600 | 3945517450 | 21400 | 21400 | 21400 | 21350 | 188 |
| 218 | 20231204 | 145500 | 3941497000 | 21350 | 21500 | 21500 | 21350 | 343 |
| 219 | 20231204 | 145400 | 3934154800 | 21400 | 21400 | 21500 | 21400 | 158 |
| 220 | 20231204 | 145300 | 3930763600 | 21400 | 21600 | 21600 | 21400 | 548 |
| 221 | 20231204 | 145200 | 3919004050 | 21500 | 21400 | 21550 | 21400 | 609 |
| 222 | 20231204 | 145100 | 3905887600 | 21400 | 21400 | 21550 | 21400 | 109 |
| 223 | 20231204 | 145000 | 3903543650 | 21400 | 21450 | 21500 | 21400 | 146 |
| 224 | 20231204 | 144900 | 3900407100 | 21400 | 21500 | 21550 | 21400 | 958 |
| 225 | 20231204 | 144800 | 3879814600 | 21400 | 21450 | 21500 | 21400 | 161 |
| 226 | 20231204 | 144700 | 3876364100 | 21500 | 21450 | 21500 | 21450 | 230 |
| 227 | 20231204 | 144600 | 3871425600 | 21450 | 21500 | 21550 | 21450 | 364 |
| 228 | 20231204 | 144500 | 3863602650 | 21550 | 21400 | 21550 | 21400 | 672 |
| 229 | 20231204 | 144400 | 3849156950 | 21450 | 21400 | 21450 | 21400 | 246 |
| 230 | 20231204 | 144300 | 3843882600 | 21450 | 21500 | 21500 | 21450 | 100 |
| 231 | 20231204 | 144200 | 3841735100 | 21400 | 21450 | 21500 | 21400 | 963 |
| 232 | 20231204 | 144100 | 3821083100 | 21450 | 21350 | 21500 | 21350 | 277 |
| 233 | 20231204 | 144000 | 3815142250 | 21350 | 21500 | 21500 | 21350 | 147 |
| 234 | 20231204 | 143900 | 3811988800 | 21350 | 21350 | 21500 | 21350 | 413 |
| 235 | 20231204 | 143800 | 3803152250 | 21350 | 21400 | 21450 | 21350 | 159 |
| 236 | 20231204 | 143700 | 3799750700 | 21500 | 21350 | 21500 | 21350 | 163 |
| 237 | 20231204 | 143600 | 3796260050 | 21500 | 21350 | 21500 | 21300 | 188 |
| 238 | 20231204 | 143500 | 3792234650 | 21450 | 21450 | 21450 | 21350 | 817 |
| 239 | 20231204 | 143400 | 3774710400 | 21300 | 21400 | 21400 | 21300 | 150 |
| 240 | 20231204 | 143300 | 3771505400 | 21300 | 21400 | 21400 | 21300 | 154 |
| 241 | 20231204 | 143200 | 3768214900 | 21300 | 21400 | 21400 | 21300 | 183 |
| 242 | 20231204 | 143100 | 3764303800 | 21300 | 21350 | 21400 | 21300 | 250 |
| 243 | 20231204 | 143000 | 3758959900 | 21300 | 21300 | 21400 | 21300 | 297 |
| 244 | 20231204 | 142900 | 3752622700 | 21400 | 21450 | 21450 | 21300 | 525 |
| 245 | 20231204 | 142800 | 3741408850 | 21450 | 21350 | 21450 | 21350 | 99 |
| 246 | 20231204 | 142700 | 3739290000 | 21500 | 21450 | 21600 | 21450 | 2333 |
| 247 | 20231204 | 142600 | 3689027150 | 21650 | 21250 | 21650 | 21250 | 5632 |
| 248 | 20231204 | 142500 | 3568042250 | 21250 | 21350 | 21400 | 21200 | 269 |
| 249 | 20231204 | 142400 | 3562312800 | 21400 | 21350 | 21400 | 21200 | 158 |
| 250 | 20231204 | 142300 | 3558941700 | 21400 | 21450 | 21450 | 21250 | 1619 |
| 251 | 20231204 | 142200 | 3524399150 | 21400 | 21300 | 21400 | 21250 | 711 |
| 252 | 20231204 | 142100 | 3509225900 | 21300 | 21200 | 21300 | 21200 | 481 |
| 253 | 20231204 | 142000 | 3499019700 | 21200 | 21100 | 21200 | 20950 | 565 |
| 254 | 20231204 | 141900 | 3487079550 | 21050 | 21000 | 21050 | 20900 | 998 |
| 255 | 20231204 | 141800 | 3466130300 | 20900 | 20950 | 21000 | 20900 | 261 |
| 256 | 20231204 | 141700 | 3460655850 | 20900 | 20950 | 21000 | 20900 | 282 |
| 257 | 20231204 | 141600 | 3454748700 | 20950 | 20950 | 21000 | 20950 | 940 |
| 258 | 20231204 | 141500 | 3435053200 | 20950 | 20850 | 21000 | 20850 | 352 |
| 259 | 20231204 | 141400 | 3427676600 | 20950 | 20900 | 20950 | 20850 | 270 |
| 260 | 20231204 | 141300 | 3422024950 | 20900 | 20950 | 21000 | 20850 | 212 |
| 261 | 20231204 | 141200 | 3417590100 | 21000 | 20950 | 21000 | 20850 | 189 |
| 262 | 20231204 | 141100 | 3413630900 | 21000 | 20850 | 21000 | 20850 | 148 |
| 263 | 20231204 | 141000 | 3410531000 | 21000 | 20900 | 21000 | 20900 | 222 |
| 264 | 20231204 | 140900 | 3405876250 | 21000 | 21000 | 21000 | 20950 | 196 |
| 265 | 20231204 | 140800 | 3401761550 | 21000 | 20800 | 21000 | 20800 | 468 |
| 266 | 20231204 | 140700 | 3392015300 | 20750 | 20800 | 20800 | 20750 | 109 |
| 267 | 20231204 | 140600 | 3389750900 | 20800 | 20800 | 20800 | 20700 | 463 |
| 268 | 20231204 | 140500 | 3380136950 | 20800 | 20750 | 20800 | 20700 | 196 |
| 269 | 20231204 | 140400 | 3376069850 | 20800 | 20700 | 20800 | 20700 | 280 |
| 270 | 20231204 | 140300 | 3370264850 | 20750 | 20700 | 20800 | 20700 | 167 |
| 271 | 20231204 | 140200 | 3366800450 | 20800 | 20700 | 20850 | 20700 | 194 |
| 272 | 20231204 | 140100 | 3362769500 | 20800 | 20800 | 20850 | 20750 | 140 |
| 273 | 20231204 | 140000 | 3359858900 | 20750 | 20800 | 20850 | 20700 | 283 |
| 274 | 20231204 | 135900 | 3353984600 | 20700 | 20850 | 20900 | 20650 | 2441 |
| 275 | 20231204 | 135800 | 3303440650 | 20700 | 20850 | 20900 | 20700 | 2364 |
| 276 | 20231204 | 135700 | 3254375500 | 20850 | 20800 | 20900 | 20800 | 98 |
| 277 | 20231204 | 135600 | 3252332050 | 20900 | 20800 | 20900 | 20800 | 148 |
| 278 | 20231204 | 135500 | 3249243650 | 20900 | 20800 | 20900 | 20800 | 154 |
| 279 | 20231204 | 135400 | 3246030650 | 20800 | 20800 | 20900 | 20800 | 412 |
| 280 | 20231204 | 135300 | 3237450900 | 20900 | 20900 | 20900 | 20800 | 264 |
| 281 | 20231204 | 135200 | 3231949600 | 20800 | 20900 | 20900 | 20800 | 148 |
| 282 | 20231204 | 135100 | 3228861200 | 20800 | 20900 | 20900 | 20800 | 156 |
| 283 | 20231204 | 135000 | 3225605500 | 20850 | 20850 | 20900 | 20850 | 157 |
| 284 | 20231204 | 134900 | 3222327050 | 20800 | 20850 | 20900 | 20800 | 232 |
| 285 | 20231204 | 134800 | 3217492350 | 20850 | 20900 | 20900 | 20800 | 1213 |
| 286 | 20231204 | 134700 | 3192249200 | 20900 | 20850 | 20900 | 20850 | 103 |
| 287 | 20231204 | 134600 | 3190098900 | 20900 | 20900 | 20900 | 20850 | 880 |
| 288 | 20231204 | 134500 | 3171724300 | 20900 | 20850 | 20900 | 20850 | 224 |
| 289 | 20231204 | 134400 | 3167045750 | 20850 | 21000 | 21000 | 20850 | 1498 |
| 290 | 20231204 | 134300 | 3135675250 | 21000 | 21100 | 21100 | 21000 | 148 |
| 291 | 20231204 | 134200 | 3132557250 | 21100 | 21100 | 21100 | 21000 | 247 |
| 292 | 20231204 | 134100 | 3127359750 | 21100 | 21100 | 21100 | 21000 | 190 |
| 293 | 20231204 | 134000 | 3123355550 | 21000 | 21100 | 21150 | 21000 | 1229 |
| 294 | 20231204 | 133900 | 3097421000 | 21100 | 21050 | 21150 | 20950 | 1237 |
| 295 | 20231204 | 133800 | 3071333450 | 21100 | 20800 | 21150 | 20750 | 5128 |
| 296 | 20231204 | 133700 | 2963783400 | 20800 | 20700 | 20800 | 20700 | 744 |
| 297 | 20231204 | 133600 | 2948317200 | 20800 | 20800 | 20800 | 20700 | 185 |
| 298 | 20231204 | 133500 | 2944475600 | 20800 | 20800 | 20800 | 20700 | 451 |
| 299 | 20231204 | 133400 | 2935109850 | 20800 | 20800 | 20800 | 20750 | 543 |
| 300 | 20231204 | 133300 | 2923829750 | 20800 | 20850 | 20950 | 20800 | 2495 |
| 301 | 20231204 | 133200 | 2871847750 | 20850 | 20750 | 20850 | 20700 | 1316 |
| 302 | 20231204 | 133100 | 2844563200 | 20750 | 20900 | 21050 | 20700 | 12706 |
| 303 | 20231204 | 133000 | 2579849850 | 20900 | 20950 | 21100 | 20900 | 4982 |
| 304 | 20231204 | 132900 | 2475506350 | 20950 | 21000 | 21100 | 20950 | 7161 |
| 305 | 20231204 | 132800 | 2325190150 | 21000 | 21000 | 21000 | 20950 | 232 |
| 306 | 20231204 | 132700 | 2320323200 | 20950 | 21000 | 21100 | 20950 | 8389 |
| 307 | 20231204 | 132600 | 2143946450 | 21000 | 21350 | 21350 | 21000 | 11388 |
| 308 | 20231204 | 132500 | 1903202300 | 21350 | 21400 | 21400 | 21350 | 474 |
| 309 | 20231204 | 132400 | 1893061100 | 21400 | 21400 | 21400 | 21400 | 288 |
| 310 | 20231204 | 132300 | 1886897900 | 21400 | 21400 | 21400 | 21400 | 47 |
| 311 | 20231204 | 132200 | 1885892100 | 21400 | 21400 | 21400 | 21400 | 48 |
| 312 | 20231204 | 132100 | 1884864900 | 21400 | 21400 | 21400 | 21400 | 47 |
| 313 | 20231204 | 132000 | 1883859100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 314 | 20231204 | 131900 | 1883859100 | 21400 | 21400 | 21400 | 21400 | 48 |
| 315 | 20231204 | 131800 | 1882831900 | 21400 | 21400 | 21400 | 21400 | 78 |
| 316 | 20231204 | 131700 | 1881162700 | 21400 | 21400 | 21400 | 21400 | 62 |
| 317 | 20231204 | 131600 | 1879835900 | 21400 | 21450 | 21450 | 21400 | 105 |
| 318 | 20231204 | 131500 | 1877586050 | 21450 | 21400 | 21450 | 21400 | 1123 |
| 319 | 20231204 | 131400 | 1853550050 | 21400 | 21400 | 21450 | 21400 | 166 |
| 320 | 20231204 | 131300 | 1849997150 | 21450 | 21500 | 21500 | 21450 | 593 |
| 321 | 20231204 | 131200 | 1837275700 | 21500 | 21500 | 21500 | 21500 | 250 |
| 322 | 20231204 | 131100 | 1831900700 | 21500 | 21500 | 21500 | 21500 | 177 |
| 323 | 20231204 | 131000 | 1828095200 | 21400 | 21400 | 21400 | 21400 | 48 |
| 324 | 20231204 | 130900 | 1827068000 | 21400 | 21400 | 21400 | 21400 | 48 |
| 325 | 20231204 | 130800 | 1826040800 | 21400 | 21450 | 21450 | 21400 | 157 |
| 326 | 20231204 | 130700 | 1822675650 | 21500 | 21450 | 21500 | 21400 | 243 |
| 327 | 20231204 | 130600 | 1817466550 | 21450 | 21450 | 21450 | 21450 | 58 |
| 328 | 20231204 | 130500 | 1816222450 | 21450 | 21450 | 21450 | 21400 | 511 |
| 329 | 20231204 | 130400 | 1805282100 | 21400 | 21400 | 21400 | 21400 | 48 |
| 330 | 20231204 | 130300 | 1804254900 | 21500 | 21400 | 21500 | 21400 | 444 |
| 331 | 20231204 | 130200 | 1794748900 | 21400 | 21450 | 21500 | 21400 | 52 |
| 332 | 20231204 | 130100 | 1793635800 | 21400 | 21400 | 21400 | 21400 | 78 |
| 333 | 20231204 | 130000 | 1791966600 | 21500 | 21450 | 21500 | 21450 | 319 |
| 334 | 20231204 | 125900 | 1785119350 | 21450 | 21500 | 21500 | 21450 | 97 |
| 335 | 20231204 | 125800 | 1783037050 | 21500 | 21500 | 21500 | 21500 | 1 |
| 336 | 20231204 | 125700 | 1783015550 | 21500 | 21500 | 21500 | 21500 | 236 |
| 337 | 20231204 | 125600 | 1777941550 | 21550 | 21550 | 21600 | 21550 | 283 |
| 338 | 20231204 | 125500 | 1771842800 | 21500 | 21400 | 21500 | 21400 | 851 |
| 339 | 20231204 | 125400 | 1753624300 | 21500 | 21500 | 21500 | 21500 | 0 |
| 340 | 20231204 | 125300 | 1753624300 | 21500 | 21500 | 21500 | 21500 | 14 |
| 341 | 20231204 | 125200 | 1753323300 | 21450 | 21450 | 21450 | 21450 | 15 |
| 342 | 20231204 | 125100 | 1753001550 | 21500 | 21500 | 21500 | 21500 | 0 |
| 343 | 20231204 | 125000 | 1753001550 | 21500 | 21500 | 21500 | 21500 | 63 |
| 344 | 20231204 | 124900 | 1751647050 | 21500 | 21500 | 21500 | 21500 | 10 |
| 345 | 20231204 | 124800 | 1751432050 | 21400 | 21400 | 21400 | 21400 | 215 |
| 346 | 20231204 | 124700 | 1746831050 | 21400 | 21450 | 21450 | 21400 | 286 |
| 347 | 20231204 | 124600 | 1740706300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 348 | 20231204 | 124500 | 1740706300 | 21450 | 21450 | 21450 | 21450 | 0 |
| 349 | 20231204 | 124400 | 1740706300 | 21450 | 21450 | 21450 | 21450 | 5 |
| 350 | 20231204 | 124300 | 1740599050 | 21400 | 21600 | 21600 | 21400 | 22 |
| 351 | 20231204 | 124200 | 1740127850 | 21600 | 21550 | 21600 | 21450 | 899 |
| 352 | 20231204 | 124100 | 1720827950 | 21550 | 21550 | 21550 | 21550 | 0 |
| 353 | 20231204 | 124000 | 1720827950 | 21550 | 21550 | 21550 | 21550 | 1 |
| 354 | 20231204 | 123900 | 1720806400 | 21550 | 21550 | 21550 | 21550 | 2 |
| 355 | 20231204 | 123800 | 1720763300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 356 | 20231204 | 123700 | 1720763300 | 21600 | 21600 | 21600 | 21600 | 0 |
| 357 | 20231204 | 123600 | 1720763300 | 21600 | 21600 | 21600 | 21600 | 200 |
| 358 | 20231204 | 123500 | 1716443300 | 21550 | 21550 | 21550 | 21550 | 105 |
| 359 | 20231204 | 123400 | 1714180550 | 21600 | 21600 | 21600 | 21600 | 0 |
| 360 | 20231204 | 123300 | 1714180550 | 21600 | 21600 | 21600 | 21600 | 2 |
| 361 | 20231204 | 123200 | 1714137350 | 21600 | 21600 | 21600 | 21600 | 100 |
| 362 | 20231204 | 123100 | 1711977350 | 21600 | 21600 | 21600 | 21600 | 0 |
| 363 | 20231204 | 123000 | 1711977350 | 21600 | 21600 | 21600 | 21600 | 44 |
| 364 | 20231204 | 122900 | 1711026950 | 21500 | 21500 | 21500 | 21500 | 1 |
| 365 | 20231204 | 122800 | 1711005450 | 21600 | 21550 | 21600 | 21550 | 55 |
| 366 | 20231204 | 122700 | 1709820100 | 21550 | 21500 | 21600 | 21500 | 447 |
| 367 | 20231204 | 122600 | 1700202850 | 21450 | 21450 | 21450 | 21450 | 397 |
| 368 | 20231204 | 122500 | 1691687200 | 21450 | 21500 | 21500 | 21450 | 14 |
| 369 | 20231204 | 122400 | 1691386700 | 21500 | 21450 | 21500 | 21450 | 212 |
| 370 | 20231204 | 122300 | 1686833700 | 21450 | 21450 | 21500 | 21450 | 42 |
| 371 | 20231204 | 122200 | 1685931100 | 21500 | 21500 | 21500 | 21500 | 460 |
| 372 | 20231204 | 122100 | 1676041100 | 21550 | 21550 | 21550 | 21550 | 0 |
| 373 | 20231204 | 122000 | 1676041100 | 21550 | 21600 | 21600 | 21550 | 206 |
| 374 | 20231204 | 121900 | 1671601750 | 21600 | 21600 | 21600 | 21600 | 5 |
| 375 | 20231204 | 121800 | 1671493750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 376 | 20231204 | 121700 | 1671493750 | 21600 | 21600 | 21600 | 21600 | 0 |
| 377 | 20231204 | 121600 | 1671493750 | 21600 | 21600 | 21600 | 21600 | 1 |
| 378 | 20231204 | 121500 | 1671472150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 379 | 20231204 | 121400 | 1671472150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 380 | 20231204 | 121300 | 1671472150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 381 | 20231204 | 121200 | 1671472150 | 21600 | 21600 | 21600 | 21600 | 50 |
| 382 | 20231204 | 121100 | 1670392150 | 21600 | 21600 | 21600 | 21600 | 0 |
| 383 | 20231204 | 121000 | 1670392150 | 21600 | 21600 | 21600 | 21600 | 49 |
| 384 | 20231204 | 120900 | 1669333750 | 21500 | 21450 | 21600 | 21450 | 1233 |
| 385 | 20231204 | 120800 | 1642871350 | 21450 | 21600 | 21600 | 21450 | 266 |
| 386 | 20231204 | 120700 | 1637158250 | 21650 | 21550 | 21650 | 21550 | 172 |
| 387 | 20231204 | 120600 | 1633443150 | 21500 | 21500 | 21500 | 21500 | 3 |
| 388 | 20231204 | 120500 | 1633378650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 389 | 20231204 | 120400 | 1633378650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 390 | 20231204 | 120300 | 1633378650 | 21500 | 21500 | 21500 | 21500 | 0 |
| 391 | 20231204 | 120200 | 1633378650 | 21500 | 21500 | 21500 | 21500 | 7 |
| 392 | 20231204 | 120100 | 1633228150 | 21550 | 21550 | 21550 | 21550 | 46 |
| 393 | 20231204 | 120000 | 1632236850 | 21550 | 21500 | 21550 | 21500 | 12 |
| 394 | 20231204 | 115900 | 1631978350 | 21550 | 21550 | 21550 | 21500 | 87 |
| 395 | 20231204 | 115800 | 1630103800 | 21500 | 21550 | 21550 | 21500 | 1577 |
| 396 | 20231204 | 115700 | 1596193200 | 21600 | 21700 | 21700 | 21600 | 163 |
| 397 | 20231204 | 115600 | 1592672300 | 21550 | 21700 | 21700 | 21550 | 49 |
| 398 | 20231204 | 115500 | 1591609150 | 21700 | 21650 | 21700 | 21650 | 3 |
| 399 | 20231204 | 115400 | 1591544100 | 21600 | 21650 | 21650 | 21600 | 255 |
| 400 | 20231204 | 115300 | 1586036000 | 21650 | 21600 | 21650 | 21550 | 1451 |
| 401 | 20231204 | 115200 | 1554709250 | 21650 | 21750 | 21750 | 21650 | 1212 |
| 402 | 20231204 | 115100 | 1528453850 | 21750 | 21750 | 21800 | 21750 | 225 |
| 403 | 20231204 | 115000 | 1523558650 | 21800 | 21800 | 21800 | 21800 | 20 |
| 404 | 20231204 | 114900 | 1523122650 | 21750 | 21800 | 21800 | 21750 | 20 |
| 405 | 20231204 | 114800 | 1522686700 | 21800 | 21750 | 21800 | 21750 | 22 |
| 406 | 20231204 | 114700 | 1522207150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 407 | 20231204 | 114600 | 1522207150 | 21750 | 21750 | 21750 | 21750 | 3 |
| 408 | 20231204 | 114500 | 1522141900 | 21750 | 21750 | 21750 | 21750 | 1 |
| 409 | 20231204 | 114400 | 1522120150 | 21750 | 21750 | 21750 | 21750 | 2 |
| 410 | 20231204 | 114300 | 1522076650 | 21750 | 21750 | 21750 | 21750 | 4 |
| 411 | 20231204 | 114200 | 1521989650 | 21750 | 21750 | 21750 | 21750 | 51 |
| 412 | 20231204 | 114100 | 1520880400 | 21750 | 21750 | 21750 | 21750 | 22 |
| 413 | 20231204 | 114000 | 1520401900 | 21750 | 21750 | 21750 | 21750 | 3 |
| 414 | 20231204 | 113900 | 1520336650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 415 | 20231204 | 113800 | 1520314900 | 21800 | 21750 | 21800 | 21750 | 24 |
| 416 | 20231204 | 113700 | 1519792400 | 21750 | 21750 | 21750 | 21750 | 5 |
| 417 | 20231204 | 113600 | 1519683650 | 21750 | 21750 | 21750 | 21750 | 22 |
| 418 | 20231204 | 113500 | 1519205150 | 21750 | 21750 | 21750 | 21750 | 91 |
| 419 | 20231204 | 113400 | 1517225900 | 21750 | 21750 | 21750 | 21750 | 4 |
| 420 | 20231204 | 113300 | 1517138900 | 21750 | 21750 | 21750 | 21750 | 3 |
| 421 | 20231204 | 113200 | 1517073650 | 21750 | 21750 | 21750 | 21750 | 4 |
| 422 | 20231204 | 113100 | 1516986650 | 21750 | 21700 | 21750 | 21700 | 13 |
| 423 | 20231204 | 113000 | 1516704450 | 21700 | 21700 | 21700 | 21700 | 152 |
| 424 | 20231204 | 112900 | 1513406050 | 21700 | 21700 | 21750 | 21700 | 58 |
| 425 | 20231204 | 112800 | 1512144800 | 21750 | 21750 | 21750 | 21750 | 126 |
| 426 | 20231204 | 112700 | 1509404300 | 21750 | 21750 | 21750 | 21750 | 292 |
| 427 | 20231204 | 112600 | 1503053300 | 21750 | 21800 | 21800 | 21750 | 45 |
| 428 | 20231204 | 112500 | 1502072850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 429 | 20231204 | 112400 | 1502072850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 430 | 20231204 | 112300 | 1502072850 | 21800 | 21800 | 21800 | 21800 | 37 |
| 431 | 20231204 | 112200 | 1501266250 | 21800 | 21750 | 21800 | 21750 | 11 |
| 432 | 20231204 | 112100 | 1501026500 | 21750 | 21800 | 21800 | 21750 | 51 |
| 433 | 20231204 | 112000 | 1499914750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 434 | 20231204 | 111900 | 1499893000 | 21750 | 21750 | 21750 | 21750 | 1 |
| 435 | 20231204 | 111800 | 1499871250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 436 | 20231204 | 111700 | 1499871250 | 21750 | 21750 | 21750 | 21750 | 1 |
| 437 | 20231204 | 111600 | 1499849500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 438 | 20231204 | 111500 | 1499827750 | 21750 | 21750 | 21750 | 21750 | 3 |
| 439 | 20231204 | 111400 | 1499762500 | 21750 | 21750 | 21750 | 21750 | 155 |
| 440 | 20231204 | 111300 | 1496391250 | 21800 | 21800 | 21800 | 21800 | 133 |
| 441 | 20231204 | 111200 | 1493491850 | 21800 | 21750 | 21800 | 21750 | 75 |
| 442 | 20231204 | 111100 | 1491857250 | 21700 | 21700 | 21700 | 21650 | 131 |
| 443 | 20231204 | 111000 | 1489016050 | 21750 | 21750 | 21750 | 21750 | 10 |
| 444 | 20231204 | 110900 | 1488798550 | 21750 | 21800 | 21800 | 21750 | 107 |
| 445 | 20231204 | 110800 | 1486471150 | 21800 | 21800 | 21800 | 21800 | 26 |
| 446 | 20231204 | 110700 | 1485904350 | 21800 | 21800 | 21800 | 21800 | 1 |
| 447 | 20231204 | 110600 | 1485882550 | 21800 | 21800 | 21800 | 21800 | 2 |
| 448 | 20231204 | 110500 | 1485838950 | 21800 | 21850 | 21850 | 21800 | 5 |
| 449 | 20231204 | 110400 | 1485729750 | 21850 | 21850 | 21850 | 21850 | 51 |
| 450 | 20231204 | 110300 | 1484615400 | 21900 | 21900 | 21900 | 21900 | 104 |
| 451 | 20231204 | 110200 | 1482337800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 452 | 20231204 | 110100 | 1482337800 | 22000 | 22000 | 22000 | 22000 | 0 |
| 453 | 20231204 | 110000 | 1482337800 | 22000 | 21800 | 22000 | 21800 | 33 |
| 454 | 20231204 | 105900 | 1481613550 | 21900 | 21900 | 21900 | 21900 | 2 |
| 455 | 20231204 | 105800 | 1481569750 | 21950 | 21950 | 21950 | 21950 | 1 |
| 456 | 20231204 | 105700 | 1481547800 | 21800 | 21800 | 21800 | 21800 | 18 |
| 457 | 20231204 | 105600 | 1481155400 | 22050 | 22050 | 22050 | 22050 | 0 |
| 458 | 20231204 | 105500 | 1481155400 | 22050 | 21900 | 22100 | 21750 | 422 |
| 459 | 20231204 | 105400 | 1471890450 | 22100 | 21700 | 22100 | 21650 | 1001 |
| 460 | 20231204 | 105300 | 1450023700 | 21650 | 21800 | 21850 | 21650 | 1067 |
| 461 | 20231204 | 105200 | 1426760150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 462 | 20231204 | 105100 | 1426760150 | 21750 | 21650 | 21750 | 21650 | 175 |
| 463 | 20231204 | 105000 | 1422969700 | 21650 | 21750 | 21750 | 21650 | 81 |
| 464 | 20231204 | 104900 | 1421212950 | 21750 | 21750 | 21750 | 21700 | 228 |
| 465 | 20231204 | 104800 | 1416256250 | 21800 | 21700 | 21800 | 21700 | 213 |
| 466 | 20231204 | 104700 | 1411629950 | 21700 | 21700 | 21700 | 21700 | 62 |
| 467 | 20231204 | 104600 | 1410284550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 468 | 20231204 | 104500 | 1410284550 | 21700 | 21750 | 21800 | 21700 | 13 |
| 469 | 20231204 | 104400 | 1410001700 | 21750 | 21650 | 21750 | 21650 | 52 |
| 470 | 20231204 | 104300 | 1408872700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 471 | 20231204 | 104200 | 1408872700 | 21800 | 21800 | 21800 | 21800 | 44 |
| 472 | 20231204 | 104100 | 1407913500 | 21800 | 21600 | 21800 | 21600 | 1494 |
| 473 | 20231204 | 104000 | 1375623800 | 21600 | 21550 | 21600 | 21550 | 31 |
| 474 | 20231204 | 103900 | 1374954250 | 21600 | 21450 | 21600 | 21450 | 2135 |
| 475 | 20231204 | 103800 | 1329143150 | 21450 | 21600 | 21600 | 21450 | 178 |
| 476 | 20231204 | 103700 | 1325313250 | 21600 | 21650 | 21650 | 21600 | 132 |
| 477 | 20231204 | 103600 | 1322455650 | 21700 | 21750 | 21750 | 21700 | 260 |
| 478 | 20231204 | 103500 | 1316811750 | 21700 | 21700 | 21700 | 21700 | 94 |
| 479 | 20231204 | 103400 | 1314771950 | 21700 | 21700 | 21700 | 21700 | 2 |
| 480 | 20231204 | 103300 | 1314728550 | 21700 | 21700 | 21700 | 21700 | 41 |
| 481 | 20231204 | 103200 | 1313838850 | 21650 | 21650 | 21650 | 21650 | 8 |
| 482 | 20231204 | 103100 | 1313665650 | 21650 | 21650 | 21650 | 21650 | 48 |
| 483 | 20231204 | 103000 | 1312626450 | 21750 | 21700 | 21750 | 21650 | 383 |
| 484 | 20231204 | 102900 | 1304315350 | 21700 | 21700 | 21700 | 21700 | 4 |
| 485 | 20231204 | 102800 | 1304228550 | 21800 | 21650 | 21800 | 21650 | 2 |
| 486 | 20231204 | 102700 | 1304185100 | 21650 | 21800 | 21800 | 21650 | 6 |
| 487 | 20231204 | 102600 | 1304055050 | 21800 | 21800 | 21800 | 21800 | 37 |
| 488 | 20231204 | 102500 | 1303248450 | 21850 | 21700 | 21850 | 21650 | 250 |
| 489 | 20231204 | 102400 | 1297835500 | 21650 | 21850 | 21850 | 21650 | 266 |
| 490 | 20231204 | 102300 | 1292063850 | 21850 | 21800 | 21850 | 21800 | 36 |
| 491 | 20231204 | 102200 | 1291277300 | 21900 | 21900 | 21900 | 21900 | 36 |
| 492 | 20231204 | 102100 | 1290488900 | 21900 | 21850 | 21900 | 21650 | 92 |
| 493 | 20231204 | 102000 | 1288477950 | 21900 | 21600 | 21900 | 21600 | 3824 |
| 494 | 20231204 | 101900 | 1205696800 | 21400 | 21400 | 21400 | 21400 | 55 |
| 495 | 20231204 | 101800 | 1204519800 | 21450 | 21450 | 21450 | 21450 | 185 |
| 496 | 20231204 | 101700 | 1200551550 | 21450 | 21450 | 21450 | 21450 | 240 |
| 497 | 20231204 | 101600 | 1195403550 | 21400 | 21500 | 21600 | 21400 | 1365 |
| 498 | 20231204 | 101500 | 1166090200 | 21450 | 21600 | 21600 | 21450 | 1040 |
| 499 | 20231204 | 101400 | 1143730050 | 21600 | 21600 | 21850 | 21550 | 3543 |
| 500 | 20231204 | 101300 | 1067248700 | 21800 | 21700 | 21800 | 21550 | 1494 |
| 501 | 20231204 | 101200 | 1034995550 | 21700 | 21800 | 21800 | 21700 | 201 |
| 502 | 20231204 | 101100 | 1030626100 | 21850 | 21800 | 21850 | 21800 | 184 |
| 503 | 20231204 | 101000 | 1026613400 | 21850 | 21850 | 21850 | 21850 | 16 |
| 504 | 20231204 | 100900 | 1026263800 | 21850 | 21800 | 21850 | 21800 | 41 |
| 505 | 20231204 | 100800 | 1025369950 | 21800 | 21800 | 21800 | 21800 | 50 |
| 506 | 20231204 | 100700 | 1024279950 | 21900 | 21900 | 21900 | 21900 | 0 |
| 507 | 20231204 | 100600 | 1024279950 | 21900 | 21900 | 21900 | 21900 | 1 |
| 508 | 20231204 | 100500 | 1024258050 | 21900 | 21900 | 21900 | 21900 | 58 |
| 509 | 20231204 | 100400 | 1022987850 | 21900 | 21900 | 21900 | 21900 | 72 |
| 510 | 20231204 | 100300 | 1021411050 | 21950 | 21850 | 22050 | 21850 | 233 |
| 511 | 20231204 | 100200 | 1016300950 | 21950 | 21750 | 21950 | 21750 | 711 |
| 512 | 20231204 | 100100 | 1000806050 | 21650 | 21650 | 21700 | 21650 | 14 |
| 513 | 20231204 | 100000 | 1000502900 | 21750 | 21750 | 21750 | 21750 | 1 |
| 514 | 20231204 | 095900 | 1000481150 | 21600 | 21600 | 21600 | 21600 | 23 |
| 515 | 20231204 | 095800 | 999984350 | 21600 | 21650 | 21650 | 21600 | 160 |
| 516 | 20231204 | 095700 | 996520850 | 21650 | 21750 | 21750 | 21600 | 33 |
| 517 | 20231204 | 095600 | 995805500 | 21600 | 21650 | 21650 | 21600 | 205 |
| 518 | 20231204 | 095500 | 991367500 | 21650 | 21800 | 21800 | 21650 | 464 |
| 519 | 20231204 | 095400 | 981320700 | 21650 | 21650 | 21700 | 21600 | 338 |
| 520 | 20231204 | 095300 | 974001500 | 21600 | 21500 | 21600 | 21500 | 291 |
| 521 | 20231204 | 095200 | 967727150 | 21650 | 21650 | 21650 | 21650 | 3 |
| 522 | 20231204 | 095100 | 967662200 | 21500 | 21550 | 21550 | 21500 | 132 |
| 523 | 20231204 | 095000 | 964818250 | 21550 | 21600 | 21600 | 21550 | 704 |
| 524 | 20231204 | 094900 | 949644000 | 21550 | 21550 | 21550 | 21550 | 14 |
| 525 | 20231204 | 094800 | 949342300 | 21700 | 21600 | 21700 | 21550 | 34 |
| 526 | 20231204 | 094700 | 948607850 | 21550 | 21700 | 21700 | 21550 | 1650 |
| 527 | 20231204 | 094600 | 912937900 | 21700 | 21700 | 21700 | 21700 | 116 |
| 528 | 20231204 | 094500 | 910420700 | 21700 | 21750 | 21800 | 21700 | 843 |
| 529 | 20231204 | 094400 | 892114150 | 21750 | 21750 | 21750 | 21750 | 5 |
| 530 | 20231204 | 094300 | 892005400 | 21750 | 21700 | 21750 | 21700 | 254 |
| 531 | 20231204 | 094200 | 886483400 | 21700 | 21800 | 21800 | 21700 | 468 |
| 532 | 20231204 | 094100 | 876314350 | 21800 | 21800 | 21800 | 21750 | 360 |
| 533 | 20231204 | 094000 | 868482450 | 21800 | 21800 | 21800 | 21800 | 318 |
| 534 | 20231204 | 093900 | 861550050 | 21800 | 21900 | 21900 | 21800 | 122 |
| 535 | 20231204 | 093800 | 858884250 | 21900 | 22050 | 22050 | 21900 | 94 |
| 536 | 20231204 | 093700 | 856821200 | 22050 | 22100 | 22100 | 22050 | 1017 |
| 537 | 20231204 | 093600 | 834349050 | 22100 | 22000 | 22150 | 22000 | 1290 |
| 538 | 20231204 | 093500 | 805840000 | 22100 | 22050 | 22100 | 22050 | 568 |
| 539 | 20231204 | 093400 | 793289700 | 21950 | 22000 | 22000 | 21950 | 60 |
| 540 | 20231204 | 093300 | 791970900 | 22000 | 22050 | 22050 | 21950 | 285 |
| 541 | 20231204 | 093200 | 785690100 | 22000 | 21850 | 22000 | 21850 | 1910 |
| 542 | 20231204 | 093100 | 743790800 | 21850 | 21800 | 21850 | 21800 | 46 |
| 543 | 20231204 | 093000 | 742787950 | 21800 | 21800 | 21900 | 21800 | 2096 |
| 544 | 20231204 | 092900 | 697095050 | 21950 | 21850 | 21950 | 21800 | 452 |
| 545 | 20231204 | 092800 | 687210350 | 21800 | 21900 | 21900 | 21800 | 963 |
| 546 | 20231204 | 092700 | 666201350 | 21850 | 21900 | 21900 | 21850 | 354 |
| 547 | 20231204 | 092600 | 658453750 | 22000 | 21900 | 22000 | 21900 | 996 |
| 548 | 20231204 | 092500 | 636546850 | 21950 | 22100 | 22100 | 21950 | 206 |
| 549 | 20231204 | 092400 | 632012850 | 22000 | 22150 | 22150 | 22000 | 211 |
| 550 | 20231204 | 092300 | 627357600 | 22150 | 21950 | 22150 | 21900 | 722 |
| 551 | 20231204 | 092200 | 611440450 | 21950 | 21900 | 21950 | 21900 | 88 |
| 552 | 20231204 | 092100 | 609510550 | 21800 | 22000 | 22000 | 21800 | 304 |
| 553 | 20231204 | 092000 | 602840750 | 21950 | 22050 | 22050 | 21800 | 1913 |
| 554 | 20231204 | 091900 | 560944650 | 22050 | 22000 | 22100 | 22000 | 75 |
| 555 | 20231204 | 091800 | 559288850 | 22050 | 22300 | 22350 | 22050 | 2345 |
| 556 | 20231204 | 091700 | 507248150 | 22300 | 21850 | 22300 | 21850 | 3352 |
| 557 | 20231204 | 091600 | 433663200 | 21900 | 21750 | 21900 | 21750 | 454 |
| 558 | 20231204 | 091500 | 423761750 | 21750 | 21700 | 21750 | 21650 | 186 |
| 559 | 20231204 | 091400 | 419721250 | 21700 | 21700 | 21700 | 21650 | 251 |
| 560 | 20231204 | 091300 | 414283000 | 21700 | 21650 | 21700 | 21650 | 249 |
| 561 | 20231204 | 091200 | 408886600 | 21600 | 21600 | 21600 | 21600 | 23 |
| 562 | 20231204 | 091100 | 408389800 | 21450 | 21450 | 21700 | 21400 | 2994 |
| 563 | 20231204 | 091000 | 344080050 | 21400 | 21450 | 21500 | 21400 | 143 |
| 564 | 20231204 | 090900 | 341012450 | 21400 | 21400 | 21450 | 21400 | 306 |
| 565 | 20231204 | 090800 | 334464000 | 21450 | 21500 | 21500 | 21450 | 90 |
| 566 | 20231204 | 090700 | 332531000 | 21500 | 21500 | 21550 | 21400 | 875 |
| 567 | 20231204 | 090600 | 313725350 | 21500 | 21450 | 21500 | 21300 | 647 |
| 568 | 20231204 | 090500 | 299887550 | 21500 | 21650 | 21650 | 21450 | 989 |
| 569 | 20231204 | 090400 | 278588150 | 21600 | 21800 | 21800 | 21600 | 2365 |
| 570 | 20231204 | 090300 | 227199950 | 21850 | 22050 | 22050 | 21850 | 784 |
| 571 | 20231204 | 090200 | 210027200 | 22050 | 22050 | 22100 | 21800 | 3868 |
| 572 | 20231204 | 090100 | 125119450 | 22050 | 22150 | 22200 | 22050 | 1430 |
| 573 | 20231204 | 090000 | 93397350 | 22150 | 22300 | 22500 | 22050 | 4174 |